Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	29.84	30.49	29.84	30.49	81,535	+0.43(+1.42%)
Jun 27, 2008	29.98	30.32	29.72	30.07	171,497	+0.36(+1.23%)
Jun 26, 2008	30.58	30.58	29.63	29.70	62,608	-0.77(-2.53%)
Jun 25, 2008	30.39	30.74	30.30	30.47	119,510	+0.80(+2.69%)
Jun 24, 2008	29.50	30.03	29.31	29.68	280,490	+0.20(+0.68%)
Jun 23, 2008	29.64	30.02	29.47	29.47	406,409	+0.10(+0.35%)
Jun 20, 2008	29.72	30.09	28.64	29.37	869,737	+0.86(+3.02%)
Jun 19, 2008	29.24	29.30	27.96	28.51	1,290,802	-1.47(-4.90%)
Jun 18, 2008	30.43	30.43	29.84	29.98	122,735	-0.80(-2.59%)
Jun 17, 2008	31.01	31.18	30.72	30.78	307,627	-0.59(-1.88%)
Jun 16, 2008	31.14	31.44	31.12	31.37	38,085	-0.08(-0.26%)
Jun 13, 2008	31.50	31.62	31.32	31.45	57,154	-0.12(-0.37%)
Jun 12, 2008	31.57	31.80	31.49	31.57	68,268	+0.31(+1.00%)
Jun 11, 2008	31.62	31.66	31.09	31.26	127,094	-0.71(-2.23%)
Jun 10, 2008	31.77	31.98	31.66	31.97	87,063	-0.12(-0.37%)
Jun 09, 2008	32.29	32.29	31.85	32.09	74,780	-0.13(-0.42%)
Jun 06, 2008	32.85	32.85	32.17	32.22	104,861	-1.01(-3.04%)
Jun 05, 2008	32.81	33.30	32.70	33.23	176,335	+0.26(+0.80%)
Jun 04, 2008	32.89	34.00	32.85	32.97	206,535	-0.02(-0.07%)
Jun 03, 2008	33.18	33.18	32.65	32.99	384,188	-0.10(-0.31%)
Jun 02, 2008	33.65	33.65	32.96	33.09	236,940	-1.71(-4.90%)
May 30, 2008	34.67	34.93	34.57	34.80	281,749	+0.24(+0.68%)
May 29, 2008	34.40	34.65	34.24	34.56	314,226	-0.16(-0.46%)
May 28, 2008	34.71	34.81	34.42	34.72	382,348	-1.21(-3.38%)
May 27, 2008	35.95	35.98	35.63	35.94	426,990	-0.78(-2.12%)
May 26, 2008	37.07	37.07	36.58	36.71	0	+0.00(+0.00%)
May 23, 2008	37.07	37.07	36.58	36.71	453,401	-0.47(-1.27%)
May 22, 2008	36.88	37.39	36.85	37.18	1,322,677	+0.31(+0.83%)
May 21, 2008	37.25	37.27	36.71	36.88	77,484	+0.32(+0.87%)
May 20, 2008	36.79	36.79	36.35	36.56	82,512	-0.05(-0.13%)
May 19, 2008	36.54	36.96	36.51	36.61	98,691	+0.06(+0.17%)
May 16, 2008	36.46	36.64	36.36	36.55	94,001	+0.45(+1.25%)
May 15, 2008	35.62	36.11	35.62	36.10	77,185	+0.71(+2.02%)
May 14, 2008	35.49	35.58	35.38	35.38	35,163	+0.29(+0.83%)
May 13, 2008	35.13	35.17	34.92	35.09	25,643	-0.37(-1.04%)
May 12, 2008	35.13	35.46	35.10	35.46	21,525	-0.26(-0.72%)
May 09, 2008	35.91	35.91	35.62	35.71	78,470	-0.39(-1.08%)
May 08, 2008	35.85	36.14	35.84	36.10	31,428	+0.26(+0.72%)
May 07, 2008	36.32	36.37	35.76	35.85	215,249	-0.33(-0.90%)
May 06, 2008	36.01	36.37	35.92	36.17	28,458	+0.25(+0.69%)
May 05, 2008	36.05	36.17	35.76	35.92	21,370	-0.12(-0.35%)
May 02, 2008	36.32	36.32	35.97	36.05	270,022	+0.11(+0.31%)
May 01, 2008	35.65	35.94	35.47	35.94	24,850	+0.41(+1.15%)
Apr 30, 2008	35.78	39.21	35.51	35.53	54,460	+0.10(+0.29%)
Apr 29, 2008	35.57	35.60	35.37	35.42	122,144	-0.24(-0.68%)
Apr 28, 2008	35.64	35.74	35.60	35.67	22,275	+0.03(+0.08%)
Apr 25, 2008	35.49	35.67	35.34	35.64	24,610	-0.49(-1.36%)
Apr 24, 2008	35.91	36.31	35.70	36.13	50,306	+0.18(+0.50%)
Apr 23, 2008	35.87	36.00	35.78	35.95	33,978	-0.34(-0.94%)
Apr 22, 2008	36.44	36.44	36.14	36.29	30,959	+0.13(+0.36%)
Apr 21, 2008	36.10	36.20	35.98	36.16	31,657	-0.42(-1.14%)
Apr 18, 2008	36.60	36.75	36.51	36.57	76,010	+0.12(+0.32%)
Apr 17, 2008	36.43	36.49	36.34	36.46	57,334	+0.02(+0.06%)
Apr 16, 2008	35.95	36.44	35.95	36.44	215,411	+1.64(+4.72%)
Apr 15, 2008	34.95	34.95	34.70	34.79	58,825	-0.01(-0.04%)
Apr 14, 2008	34.81	34.83	34.63	34.81	56,681	+0.11(+0.32%)
Apr 11, 2008	35.01	35.01	34.67	34.70	48,171	-0.67(-1.88%)
Apr 10, 2008	35.18	35.48	35.01	35.36	74,132	+0.26(+0.73%)
Apr 09, 2008	35.14	35.22	35.01	35.10	71,824	-0.24(-0.69%)
Apr 08, 2008	35.24	35.40	35.19	35.35	80,999	+0.13(+0.37%)
Apr 07, 2008	35.40	35.48	35.14	35.22	53,075	+0.01(+0.02%)
Apr 04, 2008	35.10	35.36	34.92	35.21	55,383	+0.00(+0.00%)
Apr 03, 2008	35.08	37.72	34.88	35.21	107,160	-0.12(-0.35%)
Apr 02, 2008	35.49	36.10	35.15	35.33	132,400	-0.67(-1.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.